Options Chain for PAN AMERN SILVER CORP COM (PAAS) - $47.20 as of 6/9/2026 6:33:34 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 9.20 | 11.60 | 10.40 | 20.30 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 3:59:50 PM EST |
| 39.00 | 6.10 | 7.60 | 6.85 | % | 0.18 | 0 | 0 | 1.09 | 0.96 | 0.03 | -0.02 | 6/9/2026 3:59:50 PM EST | |||
| 40.00 | 5.40 | 6.70 | 6.05 | 8.40 | 0.00 | 0.00% | 0.15 | 0 | 26 | 1.04 | 0.92 | 0.04 | -0.03 | 6/8/2026 | 6/9/2026 3:59:50 PM EST |
| 41.00 | 4.60 | 5.90 | 5.25 | 7.05 | +0.55 | +8.47% | 0.13 | 362 | 390 | 1.02 | 0.88 | 0.05 | -0.04 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 42.00 | 3.70 | 4.90 | 4.30 | 6.15 | +0.50 | +8.85% | 0.10 | 362 | 379 | 0.89 | 0.82 | 0.06 | -0.06 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 43.00 | 3.20 | 4.20 | 3.70 | % | 0.09 | 0 | 0 | 0.67 | 0.75 | 0.07 | -0.07 | 6/9/2026 3:59:50 PM EST | |||
| 44.00 | 2.65 | 3.40 | 3.03 | 2.87 | -1.88 | -39.58% | 0.07 | 1 | 2 | 0.69 | 0.68 | 0.08 | -0.08 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 44.50 | 2.35 | 3.20 | 2.78 | % | 0.06 | 0 | 0 | 0.71 | 0.64 | 0.08 | -0.09 | 6/9/2026 3:59:50 PM EST | |||
| 45.00 | 2.15 | 2.70 | 2.43 | 10.20 | 0.00 | 0.00% | 0.05 | 0 | 31 | 0.68 | 0.59 | 0.08 | -0.09 | 6/2/2026 | 6/9/2026 3:59:50 PM EST |
| 45.50 | 1.85 | 2.40 | 2.13 | 1.69 | % | 0.05 | 23 | 0 | 0.68 | 0.55 | 0.08 | -0.10 | 6/9/2026 | 6/9/2026 3:59:50 PM EST | |
| 46.00 | 1.50 | 2.15 | 1.83 | 1.80 | -6.05 | -77.07% | 0.04 | 31 | 11 | 0.65 | 0.51 | 0.08 | -0.10 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 46.50 | 1.40 | 1.90 | 1.65 | % | 0.04 | 0 | 0 | 0.67 | 0.47 | 0.08 | -0.10 | 6/9/2026 3:59:50 PM EST | |||
| 47.00 | 1.25 | 1.65 | 1.45 | 1.54 | -1.06 | -40.77% | 0.03 | 2 | 46 | 0.68 | 0.43 | 0.08 | -0.10 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 47.50 | 1.10 | 1.50 | 1.30 | 2.02 | % | 0.03 | 2 | 0 | 0.69 | 0.39 | 0.08 | -0.10 | 6/9/2026 | 6/9/2026 3:59:50 PM EST | |
| 48.00 | 0.70 | 1.45 | 1.08 | 1.18 | -0.92 | -43.81% | 0.02 | 51 | 387 | 0.67 | 0.35 | 0.08 | -0.09 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 48.50 | 0.80 | 1.15 | 0.98 | % | 0.02 | 0 | 0 | 0.68 | 0.32 | 0.07 | -0.09 | 6/9/2026 3:59:50 PM EST | |||
| 49.00 | 0.60 | 1.00 | 0.80 | 1.15 | -0.47 | -29.02% | 0.02 | 1 | 30 | 0.67 | 0.28 | 0.07 | -0.09 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 49.50 | 0.50 | 0.95 | 0.73 | 0.95 | -0.15 | -13.64% | 0.01 | 1 | 1 | 0.68 | 0.25 | 0.07 | -0.08 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 50.00 | 0.55 | 0.75 | 0.65 | 0.60 | -0.60 | -50.00% | 0.01 | 60 | 710 | 0.70 | 0.22 | 0.06 | -0.08 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 51.00 | 0.35 | 0.60 | 0.48 | 0.45 | -0.25 | -35.72% | 0.01 | 22 | 410 | 0.70 | 0.17 | 0.05 | -0.07 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 52.00 | 0.20 | 0.55 | 0.38 | 0.55 | -0.20 | -26.67% | 0.01 | 2 | 29 | 0.71 | 0.13 | 0.04 | -0.06 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 53.00 | 0.15 | 0.45 | 0.30 | 0.27 | -0.23 | -46.00% | 0.01 | 8 | 190 | 0.73 | 0.10 | 0.04 | -0.05 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 54.00 | 0.05 | 0.40 | 0.23 | 0.07 | -0.23 | -76.67% | 0.00 | 1 | 370 | 0.72 | 0.07 | 0.03 | -0.04 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 55.00 | 0.05 | 0.30 | 0.18 | 0.18 | -0.08 | -30.77% | 0.00 | 36 | 1,159 | 0.74 | 0.05 | 0.02 | -0.03 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 56.00 | 0.05 | 0.40 | 0.23 | 0.15 | -0.15 | -50.00% | 0.00 | 16 | 423 | 0.83 | 0.04 | 0.02 | -0.02 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 57.00 | 0.10 | 0.20 | 0.15 | 0.11 | -0.08 | -42.11% | 0.00 | 2 | 390 | 0.85 | 0.03 | 0.01 | -0.02 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 58.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 199 | 1.13 | 0.02 | 0.01 | -0.01 | 6/8/2026 | 6/9/2026 3:59:50 PM EST |
| 59.00 | 0.05 | 0.35 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.97 | 0.01 | 0.01 | -0.01 | 6/5/2026 | 6/9/2026 3:59:50 PM EST |
| 60.00 | 0.05 | 0.10 | 0.08 | 0.09 | -0.08 | -47.06% | 0.00 | 222 | 3,674 | 0.88 | 0.01 | 0.00 | -0.01 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 61.00 | 0.00 | 0.50 | 0.25 | 0.11 | 0.00 | 0.00% | 0.00 | 6 | 315 | 1.38 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 62.00 | 0.00 | 0.35 | 0.18 | 0.05 | -0.05 | -50.00% | 0.00 | 13 | 590 | 1.31 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 63.00 | 0.05 | 0.35 | 0.20 | 0.05 | -0.10 | -66.67% | 0.00 | 10 | 67 | 1.16 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 64.00 | 0.00 | 0.55 | 0.28 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 104 | 1.57 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 3:59:50 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 12 | 3,363 | 1.13 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 66.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 134 | 1.55 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:50 PM EST |
| 67.00 | 0.00 | 0.40 | 0.20 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.60 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:59:50 PM EST |
| 68.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 115 | 1.65 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:59:50 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3,661 | 1.34 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:50 PM EST |
| 75.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 572 | 1.94 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:50 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 105 | 1.53 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:50 PM EST |
| 85.00 | 0.00 | 0.35 | 0.18 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 95 | 2.24 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 6/9/2026 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.62 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 6/9/2026 3:59:50 PM EST |
| 39.00 | 0.05 | 0.40 | 0.23 | % | 0.01 | 0 | 0 | 0.74 | -0.04 | 0.03 | -0.02 | 6/9/2026 3:59:50 PM EST | |||
| 40.00 | 0.15 | 0.50 | 0.33 | 0.32 | +0.12 | +60.00% | 0.01 | 1 | 181 | 0.75 | -0.08 | 0.04 | -0.03 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 41.00 | 0.25 | 0.55 | 0.40 | 0.25 | % | 0.01 | 3 | 0 | 0.70 | -0.12 | 0.05 | -0.04 | 6/9/2026 | 6/9/2026 3:59:50 PM EST | |
| 42.00 | 0.40 | 0.90 | 0.65 | 0.55 | +0.28 | +103.71% | 0.02 | 3 | 1 | 0.73 | -0.18 | 0.06 | -0.06 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 43.00 | 0.50 | 0.95 | 0.73 | 0.77 | +0.30 | +63.83% | 0.02 | 1 | 7 | 0.64 | -0.25 | 0.07 | -0.07 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 44.00 | 0.95 | 1.25 | 1.10 | 1.17 | % | 0.03 | 7 | 0 | 0.67 | -0.32 | 0.08 | -0.08 | 6/9/2026 | 6/9/2026 3:59:50 PM EST | |
| 44.50 | 1.10 | 1.50 | 1.30 | 1.80 | +1.22 | +210.35% | 0.03 | 2 | 1 | 0.67 | -0.36 | 0.08 | -0.09 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 45.00 | 1.25 | 1.60 | 1.43 | 1.42 | +0.67 | +89.34% | 0.03 | 33 | 373 | 0.64 | -0.41 | 0.08 | -0.09 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 45.50 | 1.50 | 1.95 | 1.73 | 2.00 | % | 0.04 | 17 | 0 | 0.67 | -0.45 | 0.08 | -0.10 | 6/9/2026 | 6/9/2026 3:59:50 PM EST | |
| 46.00 | 1.70 | 2.25 | 1.98 | 1.96 | +0.72 | +58.07% | 0.04 | 32 | 8 | 0.66 | -0.49 | 0.08 | -0.10 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 46.50 | 1.90 | 2.55 | 2.23 | 3.00 | % | 0.05 | 2 | 0 | 0.65 | -0.53 | 0.08 | -0.10 | 6/9/2026 | 6/9/2026 3:59:50 PM EST | |
| 47.00 | 2.30 | 2.85 | 2.58 | 2.60 | +0.80 | +44.45% | 0.05 | 5 | 197 | 0.67 | -0.57 | 0.08 | -0.10 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 47.50 | 2.55 | 3.20 | 2.88 | 1.60 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.66 | -0.61 | 0.08 | -0.10 | 6/8/2026 | 6/9/2026 3:59:50 PM EST |
| 48.00 | 2.95 | 3.70 | 3.33 | 3.45 | +1.03 | +42.57% | 0.07 | 2 | 183 | 0.70 | -0.65 | 0.08 | -0.09 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 48.50 | 3.20 | 3.90 | 3.55 | 2.25 | 0.00 | 0.00% | 0.07 | 0 | 20 | 0.65 | -0.68 | 0.07 | -0.09 | 6/8/2026 | 6/9/2026 3:59:50 PM EST |
| 49.00 | 3.50 | 4.30 | 3.90 | 4.22 | +1.52 | +56.30% | 0.08 | 4 | 91 | 0.64 | -0.72 | 0.07 | -0.09 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 49.50 | 3.80 | 4.70 | 4.25 | % | 0.09 | 0 | 0 | 0.61 | -0.75 | 0.07 | -0.08 | 6/9/2026 3:59:50 PM EST | |||
| 50.00 | 4.40 | 5.10 | 4.75 | 4.90 | +1.10 | +28.95% | 0.10 | 14 | 1,979 | 0.66 | -0.78 | 0.06 | -0.08 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 51.00 | 5.10 | 6.10 | 5.60 | 6.70 | +3.15 | +88.74% | 0.11 | 5 | 125 | 0.94 | -0.83 | 0.05 | -0.07 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 52.00 | 6.00 | 7.00 | 6.50 | 6.50 | +1.25 | +23.81% | 0.12 | 9 | 302 | 0.99 | -0.87 | 0.04 | -0.06 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 53.00 | 6.90 | 8.00 | 7.45 | 6.00 | 0.00 | 0.00% | 0.14 | 0 | 121 | 1.07 | -0.90 | 0.04 | -0.05 | 6/8/2026 | 6/9/2026 3:59:50 PM EST |
| 54.00 | 7.90 | 9.10 | 8.50 | 8.75 | +2.18 | +33.19% | 0.16 | 4 | 449 | 1.20 | -0.93 | 0.03 | -0.04 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 55.00 | 8.80 | 10.00 | 9.40 | 9.44 | +1.44 | +18.00% | 0.17 | 15 | 1,159 | 1.23 | -0.95 | 0.02 | -0.03 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 56.00 | 9.70 | 11.60 | 10.65 | 8.57 | +0.41 | +5.03% | 0.19 | 1 | 16 | 1.58 | -0.96 | 0.02 | -0.02 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 57.00 | 10.80 | 12.30 | 11.55 | 9.34 | +0.53 | +6.02% | 0.20 | 10 | 18 | 1.52 | -0.97 | 0.01 | -0.02 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 58.00 | 11.60 | 13.40 | 12.50 | 8.98 | 0.00 | 0.00% | 0.22 | 0 | 5 | 1.64 | -0.98 | 0.01 | -0.01 | 6/5/2026 | 6/9/2026 3:59:50 PM EST |
| 59.00 | 12.60 | 14.90 | 13.75 | 9.64 | 0.00 | 0.00% | 0.23 | 0 | 5 | 1.94 | -0.99 | 0.01 | -0.01 | 6/5/2026 | 6/9/2026 3:59:50 PM EST |
| 60.00 | 13.70 | 15.30 | 14.50 | 15.30 | +2.65 | +20.95% | 0.24 | 10 | 1,015 | 1.73 | -0.99 | 0.00 | -0.01 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 61.00 | 14.60 | 16.40 | 15.50 | 7.40 | 0.00 | 0.00% | 0.25 | 0 | 10 | 1.84 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 6/9/2026 3:59:50 PM EST |
| 62.00 | 15.70 | 17.40 | 16.55 | 14.52 | 0.00 | 0.00% | 0.27 | 0 | 3 | 1.91 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:50 PM EST |
| 63.00 | 16.60 | 18.50 | 17.55 | 14.97 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:50 PM EST |
| 64.00 | 17.40 | 19.50 | 18.45 | % | 0.29 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:50 PM EST | |||
| 65.00 | 18.60 | 20.70 | 19.65 | 20.30 | +3.85 | +23.41% | 0.30 | 11 | 207 | 2.24 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 66.00 | 19.50 | 21.50 | 20.50 | % | 0.31 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:50 PM EST | |||
| 67.00 | 20.60 | 22.30 | 21.45 | % | 0.32 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:50 PM EST | |||
| 68.00 | 21.50 | 23.40 | 22.45 | % | 0.33 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:50 PM EST | |||
| 70.00 | 23.50 | 25.80 | 24.65 | 15.29 | 0.00 | 0.00% | 0.35 | 0 | 31 | 2.57 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 3:59:50 PM EST |
| 75.00 | 28.60 | 30.90 | 29.75 | 14.20 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 6/9/2026 3:59:50 PM EST |
| 80.00 | 33.40 | 35.60 | 34.50 | 18.95 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 6/9/2026 3:59:50 PM EST |
| 85.00 | 38.60 | 40.40 | 39.50 | % | 0.46 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:50 PM EST |